| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2026/8/14 |
415 |
423 |
413 |
419 |
+0.96% |
592,600 |
| 2026/8/13 |
408 |
417 |
408 |
415 |
-0.24% |
561,400 |
| 2026/8/12 |
411 |
416 |
409 |
416 |
+0.97% |
447,200 |
| 2026/8/10 |
410 |
417 |
407 |
412 |
+1.48% |
442,600 |
| 2026/8/7 |
399 |
410 |
398 |
406 |
+1.75% |
813,100 |
| 2026/8/6 |
411 |
415 |
398 |
399 |
+3.10% |
1,413,500 |
| 2026/8/5 |
395 |
396 |
386 |
387 |
-0.26% |
729,800 |
| 2026/8/4 |
397 |
400 |
386 |
388 |
-3.00% |
488,300 |
| 2026/8/3 |
387 |
403 |
384 |
400 |
+2.04% |
639,700 |
| 2026/7/31 |
390 |
395 |
387 |
392 |
-0.25% |
342,500 |
| 2026/7/30 |
398 |
401 |
392 |
393 |
-1.75% |
597,700 |
| 2026/7/29 |
390 |
403 |
388 |
400 |
+3.36% |
648,500 |
| 2026/7/28 |
393 |
393 |
382 |
387 |
-0.51% |
400,100 |
| 2026/7/27 |
383 |
390 |
382 |
389 |
+2.91% |
410,400 |
| 2026/7/24 |
377 |
381 |
376 |
378 |
-1.31% |
348,300 |
| 2026/7/23 |
384 |
385 |
380 |
383 |
-1.29% |
495,500 |
| 2026/7/22 |
388 |
391 |
386 |
388 |
+0.00% |
687,600 |
| 2026/7/21 |
387 |
393 |
385 |
388 |
+1.31% |
521,200 |
| 2026/7/17 |
390 |
394 |
383 |
383 |
-1.29% |
557,000 |
| 2026/7/16 |
392 |
396 |
386 |
388 |
-1.27% |
661,800 |
| 2026/7/15 |
389 |
396 |
389 |
393 |
+1.03% |
228,900 |
| 2026/7/14 |
395 |
400 |
388 |
389 |
-0.77% |
338,700 |
| 2026/7/13 |
393 |
395 |
387 |
392 |
+1.55% |
520,200 |
| 2026/7/10 |
384 |
389 |
384 |
386 |
+0.52% |
424,600 |
| 2026/7/9 |
383 |
387 |
382 |
384 |
-1.03% |
354,500 |
| 2026/7/8 |
387 |
389 |
383 |
388 |
+0.26% |
422,900 |
| 2026/7/7 |
391 |
395 |
386 |
387 |
-1.28% |
474,300 |
| 2026/7/6 |
391 |
394 |
388 |
392 |
-0.51% |
477,800 |
| 2026/7/3 |
395 |
398 |
391 |
394 |
+0.51% |
457,400 |
| 2026/7/2 |
384 |
397 |
381 |
392 |
+4.26% |
873,000 |
| 2026/7/1 |
369 |
384 |
368 |
376 |
+2.45% |
1,270,500 |
| 2026/6/30 |
371 |
371 |
365 |
367 |
-1.34% |
363,800 |
| 2026/6/29 |
366 |
372 |
364 |
372 |
+2.76% |
636,300 |
| 2026/6/26 |
357 |
364 |
356 |
362 |
+2.26% |
421,600 |
| 2026/6/25 |
354 |
360 |
352 |
354 |
+0.00% |
453,700 |
| 2026/6/24 |
350 |
356 |
350 |
354 |
+1.14% |
649,000 |
| 2026/6/23 |
356 |
357 |
348 |
350 |
-1.69% |
1,109,900 |
| 2026/6/22 |
348 |
361 |
347 |
356 |
+1.14% |
651,300 |
| 2026/6/19 |
363 |
364 |
352 |
352 |
-3.56% |
1,356,200 |
| 2026/6/18 |
358 |
366 |
356 |
365 |
+1.67% |
792,800 |
| 2026/6/17 |
354 |
364 |
353 |
359 |
+0.00% |
533,000 |
| 2026/6/16 |
366 |
369 |
356 |
359 |
-2.97% |
949,800 |
| 2026/6/15 |
375 |
376 |
370 |
370 |
-1.07% |
367,600 |
| 2026/6/12 |
377 |
378 |
374 |
374 |
-0.27% |
303,900 |
| 2026/6/11 |
373 |
377 |
370 |
375 |
+0.27% |
317,900 |
| 2026/6/10 |
371 |
377 |
369 |
374 |
+0.54% |
503,900 |
| 2026/6/9 |
379 |
381 |
370 |
372 |
-2.36% |
816,400 |
| 2026/6/8 |
381 |
385 |
379 |
381 |
-2.06% |
566,000 |
| 2026/6/5 |
380 |
394 |
380 |
389 |
+2.64% |
368,700 |
| 2026/6/4 |
379 |
382 |
377 |
379 |
-1.30% |
320,700 |
| 2026/6/3 |
384 |
387 |
379 |
384 |
-0.52% |
405,900 |
| 2026/6/2 |
385 |
387 |
381 |
386 |
+0.00% |
383,500 |
| 2026/6/1 |
398 |
398 |
381 |
386 |
-3.26% |
1,003,700 |
| 2026/5/29 |
396 |
411 |
396 |
399 |
+0.76% |
1,008,400 |
| 2026/5/28 |
399 |
399 |
392 |
396 |
+0.25% |
547,900 |
| 2026/5/27 |
397 |
399 |
391 |
395 |
-1.00% |
479,200 |
| 2026/5/26 |
396 |
403 |
395 |
399 |
+0.50% |
525,300 |
| 2026/5/25 |
398 |
404 |
389 |
397 |
-0.25% |
656,000 |
| 2026/5/22 |
398 |
401 |
394 |
398 |
+1.02% |
417,200 |
| 2026/5/21 |
390 |
395 |
388 |
394 |
+2.60% |
450,300 |
| 2026/5/20 |
388 |
388 |
378 |
384 |
-1.03% |
472,200 |
| 2026/5/19 |
380 |
389 |
377 |
388 |
+2.92% |
690,400 |
| 2026/5/18 |
384 |
384 |
374 |
377 |
-1.05% |
455,000 |
| 2026/5/15 |
373 |
385 |
373 |
381 |
+1.87% |
575,600 |
| 2026/5/14 |
377 |
377 |
373 |
374 |
-0.80% |
628,400 |
| 2026/5/13 |
376 |
379 |
370 |
377 |
+1.89% |
980,200 |
| 2026/5/12 |
375 |
379 |
369 |
370 |
-1.60% |
976,600 |
| 2026/5/11 |
381 |
384 |
374 |
376 |
-2.84% |
1,327,400 |
| 2026/5/8 |
403 |
405 |
384 |
387 |
-7.64% |
1,904,400 |
| 2026/5/7 |
436 |
438 |
419 |
419 |
-2.78% |
592,500 |
| 2026/5/1 |
430 |
432 |
423 |
431 |
-0.92% |
432,300 |
| 2026/4/28 |
438 |
439 |
431 |
435 |
-0.23% |
436,300 |
| 2026/4/27 |
428 |
439 |
423 |
436 |
+1.87% |
534,300 |
| 2026/4/24 |
429 |
430 |
426 |
428 |
-1.15% |
415,800 |
| 2026/4/23 |
438 |
438 |
426 |
433 |
-0.69% |
401,900 |
| 2026/4/22 |
438 |
439 |
432 |
436 |
-0.46% |
391,700 |
| 2026/4/21 |
448 |
450 |
436 |
438 |
-1.57% |
311,400 |
| 2026/4/20 |
451 |
451 |
442 |
445 |
-0.67% |
219,800 |
| 2026/4/17 |
445 |
451 |
445 |
448 |
+0.90% |
227,000 |
| 2026/4/16 |
445 |
448 |
442 |
444 |
+1.14% |
413,000 |
| 2026/4/15 |
438 |
444 |
438 |
439 |
+1.86% |
569,200 |
| 2026/4/14 |
435 |
435 |
429 |
431 |
+0.47% |
292,300 |
| 2026/4/13 |
423 |
429 |
423 |
429 |
+0.00% |
292,200 |
| 2026/4/10 |
433 |
433 |
422 |
429 |
-0.46% |
416,000 |
| 2026/4/9 |
446 |
446 |
429 |
431 |
-2.93% |
336,900 |
| 2026/4/8 |
446 |
448 |
441 |
444 |
+0.23% |
394,800 |
| 2026/4/7 |
438 |
444 |
438 |
443 |
+1.61% |
303,200 |
| 2026/4/6 |
437 |
439 |
433 |
436 |
-0.23% |
182,000 |
| 2026/4/3 |
435 |
440 |
435 |
437 |
+0.92% |
160,500 |
| 2026/4/2 |
438 |
442 |
428 |
433 |
-0.46% |
244,300 |
| 2026/4/1 |
428 |
439 |
426 |
435 |
+5.33% |
328,500 |
| 2026/3/30 |
416 |
417 |
410 |
413 |
-4.40% |
645,200 |
| 2026/3/27 |
422 |
433 |
422 |
432 |
+2.37% |
631,300 |
| 2026/3/26 |
428 |
428 |
417 |
422 |
-2.54% |
379,000 |
| 2026/3/25 |
422 |
433 |
422 |
433 |
+2.61% |
417,300 |
| 2026/3/24 |
423 |
424 |
415 |
422 |
+1.44% |
502,800 |
| 2026/3/23 |
430 |
430 |
416 |
416 |
-4.15% |
428,300 |
| 2026/3/19 |
445 |
449 |
434 |
434 |
-3.77% |
462,900 |
| 2026/3/18 |
449 |
451 |
445 |
451 |
+1.12% |
177,000 |
| 2026/3/17 |
447 |
454 |
441 |
446 |
+0.45% |
321,300 |
| 2026/3/16 |
450 |
450 |
443 |
444 |
-0.45% |
191,200 |
| 2026/3/13 |
439 |
449 |
439 |
446 |
-0.22% |
394,100 |
| 2026/3/12 |
454 |
455 |
445 |
447 |
-2.40% |
271,100 |
| 2026/3/11 |
456 |
463 |
455 |
458 |
+0.88% |
237,400 |
| 2026/3/10 |
456 |
456 |
449 |
454 |
+0.89% |
403,600 |
| 2026/3/9 |
449 |
452 |
436 |
450 |
-1.53% |
686,700 |
| 2026/3/6 |
442 |
457 |
440 |
457 |
+5.30% |
822,300 |
| 2026/3/5 |
433 |
438 |
428 |
434 |
+2.12% |
433,200 |
| 2026/3/4 |
433 |
434 |
419 |
425 |
-2.75% |
631,100 |
| 2026/3/3 |
450 |
450 |
437 |
437 |
-2.02% |
443,900 |
| 2026/3/2 |
438 |
450 |
436 |
446 |
+0.45% |
594,100 |
| 2026/2/27 |
436 |
446 |
435 |
444 |
+3.26% |
383,900 |
| 2026/2/26 |
428 |
434 |
427 |
430 |
+1.42% |
395,500 |
| 2026/2/25 |
424 |
427 |
420 |
424 |
-0.24% |
474,400 |
| 2026/2/24 |
424 |
428 |
421 |
425 |
+0.00% |
342,900 |
| 2026/2/20 |
433 |
434 |
422 |
425 |
-2.52% |
530,000 |
| 2026/2/19 |
432 |
441 |
428 |
436 |
+2.83% |
726,200 |
| 2026/2/18 |
428 |
431 |
424 |
424 |
-0.70% |
315,900 |
| 2026/2/17 |
430 |
433 |
424 |
427 |
-0.70% |
442,900 |
| 2026/2/16 |
433 |
433 |
425 |
430 |
-0.23% |
332,600 |
| 2026/2/13 |
441 |
442 |
425 |
431 |
-2.93% |
573,800 |
| 2026/2/12 |
439 |
444 |
434 |
444 |
-0.22% |
452,900 |
| 2026/2/10 |
432 |
446 |
432 |
445 |
+3.01% |
350,600 |
|